Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2019 | 22.71 | 22.82 | 22.00 | 22.21 | 349,000 | -0.57(-2.50%) |
May 30, 2019 | 23.67 | 23.93 | 22.47 | 22.78 | 504,276 | -0.52(-2.23%) |
May 29, 2019 | 22.10 | 23.40 | 21.61 | 23.30 | 809,649 | +0.97(+4.34%) |
May 28, 2019 | 23.40 | 23.76 | 22.12 | 22.33 | 629,632 | -0.88(-3.79%) |
May 24, 2019 | 23.66 | 24.32 | 22.75 | 23.21 | 378,700 | -0.28(-1.19%) |
May 23, 2019 | 23.29 | 23.65 | 22.05 | 23.49 | 622,690 | +0.33(+1.42%) |
May 22, 2019 | 24.19 | 24.47 | 23.00 | 23.16 | 330,325 | -1.21(-4.97%) |
May 21, 2019 | 23.68 | 24.40 | 23.00 | 24.37 | 645,318 | +0.90(+3.83%) |
May 20, 2019 | 23.72 | 24.14 | 23.12 | 23.47 | 412,866 | -0.52(-2.17%) |
May 17, 2019 | 23.91 | 24.73 | 23.80 | 23.99 | 429,600 | -0.18(-0.74%) |
May 16, 2019 | 25.00 | 25.38 | 23.70 | 24.17 | 1,582,554 | -0.68(-2.74%) |
May 15, 2019 | 24.49 | 24.96 | 24.31 | 24.85 | 1,016,429 | -0.14(-0.56%) |
May 14, 2019 | 24.44 | 25.22 | 23.90 | 24.99 | 917,344 | +0.79(+3.26%) |
May 13, 2019 | 25.15 | 25.50 | 23.58 | 24.20 | 1,196,974 | -1.80(-6.92%) |
May 10, 2019 | 27.35 | 27.35 | 25.83 | 26.00 | 1,321,600 | -1.22(-4.48%) |
May 09, 2019 | 33.48 | 33.48 | 26.25 | 27.22 | 1,418,185 | -7.06(-20.60%) |
May 08, 2019 | 33.39 | 34.87 | 33.24 | 34.28 | 2,085,103 | +0.82(+2.45%) |
May 07, 2019 | 35.63 | 35.81 | 33.26 | 33.46 | 258,974 | -2.80(-7.72%) |
May 06, 2019 | 33.68 | 36.55 | 33.68 | 36.26 | 1,470,473 | +1.63(+4.71%) |
May 03, 2019 | 34.03 | 34.75 | 33.69 | 34.63 | 610,800 | +0.84(+2.49%) |
May 02, 2019 | 32.71 | 33.88 | 32.50 | 33.79 | 1,774,488 | +1.13(+3.46%) |
May 01, 2019 | 33.88 | 34.09 | 32.52 | 32.66 | 624,980 | -0.94(-2.80%) |
Apr 30, 2019 | 34.59 | 34.92 | 32.79 | 33.60 | 1,276,892 | -1.10(-3.17%) |
Apr 29, 2019 | 34.00 | 35.05 | 33.71 | 34.70 | 543,020 | +0.87(+2.57%) |
Apr 26, 2019 | 33.50 | 33.94 | 32.99 | 33.83 | 871,700 | +0.42(+1.26%) |
Apr 25, 2019 | 33.13 | 34.05 | 32.70 | 33.41 | 239,663 | +0.18(+0.54%) |
Apr 24, 2019 | 33.41 | 33.62 | 32.25 | 33.23 | 186,799 | -0.26(-0.78%) |
Apr 23, 2019 | 31.68 | 33.88 | 31.43 | 33.49 | 318,363 | +1.80(+5.68%) |
Apr 22, 2019 | 31.65 | 32.03 | 30.75 | 31.69 | 355,128 | -0.17(-0.53%) |
Apr 18, 2019 | 32.60 | 33.05 | 31.09 | 31.86 | 401,200 | -0.72(-2.21%) |
Apr 17, 2019 | 35.69 | 35.69 | 32.55 | 32.58 | 651,340 | -3.09(-8.66%) |
Apr 16, 2019 | 35.70 | 35.99 | 35.05 | 35.67 | 249,945 | +0.35(+0.99%) |
Apr 15, 2019 | 36.17 | 36.55 | 34.69 | 35.32 | 381,932 | -0.73(-2.02%) |
Apr 12, 2019 | 36.43 | 36.62 | 35.59 | 36.05 | 655,900 | -0.10(-0.28%) |
Apr 11, 2019 | 37.42 | 37.42 | 35.88 | 36.15 | 313,747 | -1.02(-2.74%) |
Apr 10, 2019 | 37.07 | 37.58 | 36.72 | 37.17 | 368,301 | +0.32(+0.87%) |
Apr 09, 2019 | 38.50 | 38.50 | 36.69 | 36.85 | 399,949 | -1.70(-4.41%) |
Apr 08, 2019 | 39.86 | 40.25 | 38.50 | 38.55 | 274,974 | -1.37(-3.43%) |
Apr 05, 2019 | 40.96 | 41.93 | 39.70 | 39.92 | 479,300 | -0.80(-1.96%) |
Apr 04, 2019 | 41.08 | 41.62 | 39.71 | 40.72 | 316,724 | -0.32(-0.78%) |
Apr 03, 2019 | 40.14 | 41.20 | 40.01 | 41.04 | 537,201 | +1.06(+2.65%) |
Apr 02, 2019 | 40.00 | 40.59 | 39.60 | 39.98 | 385,823 | +0.13(+0.33%) |
Apr 01, 2019 | 40.26 | 41.38 | 39.56 | 39.85 | 570,217 | +0.10(+0.25%) |
Mar 29, 2019 | 39.16 | 41.81 | 38.76 | 39.75 | 700,300 | +1.11(+2.87%) |
Mar 28, 2019 | 36.05 | 38.68 | 35.88 | 38.64 | 453,481 | +2.86(+7.99%) |
Mar 27, 2019 | 37.77 | 38.00 | 35.74 | 35.78 | 249,156 | -2.05(-5.42%) |
Mar 26, 2019 | 36.99 | 37.84 | 36.54 | 37.83 | 193,242 | +1.33(+3.64%) |
Mar 25, 2019 | 37.38 | 37.88 | 36.40 | 36.50 | 478,109 | -0.94(-2.51%) |
Mar 22, 2019 | 39.57 | 40.05 | 37.34 | 37.44 | 365,600 | -2.54(-6.35%) |
Mar 21, 2019 | 38.75 | 40.23 | 38.57 | 39.98 | 292,607 | +1.12(+2.88%) |
Mar 20, 2019 | 39.12 | 39.78 | 38.43 | 38.86 | 423,981 | -0.43(-1.09%) |
Mar 19, 2019 | 39.39 | 39.99 | 39.04 | 39.29 | 229,240 | +0.11(+0.28%) |
Mar 18, 2019 | 38.40 | 39.97 | 38.10 | 39.18 | 335,944 | +0.84(+2.19%) |
Mar 15, 2019 | 39.09 | 39.46 | 38.08 | 38.34 | 731,300 | -0.64(-1.64%) |
Mar 14, 2019 | 40.10 | 41.14 | 38.91 | 38.98 | 653,530 | -1.67(-4.11%) |
Mar 13, 2019 | 39.66 | 40.73 | 39.55 | 40.65 | 272,721 | +1.05(+2.65%) |
Mar 12, 2019 | 37.20 | 39.76 | 37.12 | 39.60 | 328,027 | +2.54(+6.85%) |
Mar 11, 2019 | 36.60 | 37.09 | 35.81 | 37.06 | 517,903 | +0.54(+1.48%) |
Mar 08, 2019 | 36.59 | 36.91 | 35.94 | 36.52 | 301,300 | -0.27(-0.73%) |
Mar 07, 2019 | 36.71 | 37.47 | 36.02 | 36.79 | 338,332 | +0.17(+0.46%) |
Mar 06, 2019 | 39.12 | 39.16 | 36.27 | 36.62 | 489,399 | -2.42(-6.20%) |
Mar 05, 2019 | 38.79 | 40.13 | 38.63 | 39.04 | 311,534 | +0.12(+0.31%) |
Mar 04, 2019 | 38.26 | 38.98 | 37.60 | 38.92 | 396,281 | +0.72(+1.88%) |
Mar 01, 2019 | 36.35 | 38.20 | 35.86 | 38.20 | 470,700 | +2.39(+6.67%) |
Feb 28, 2019 | 36.21 | 36.80 | 35.68 | 35.81 | 544,641 | -0.39(-1.08%) |
Feb 27, 2019 | 36.81 | 36.95 | 34.86 | 36.20 | 653,856 | -1.06(-2.84%) |
Feb 26, 2019 | 41.03 | 41.97 | 35.02 | 37.26 | 1,390,932 | -4.48(-10.73%) |
Feb 25, 2019 | 39.42 | 41.87 | 39.42 | 41.74 | 582,365 | +3.16(+8.19%) |
Feb 22, 2019 | 38.17 | 38.88 | 37.83 | 38.58 | 253,800 | +0.41(+1.07%) |
Feb 21, 2019 | 39.28 | 39.28 | 37.66 | 38.17 | 262,365 | -1.21(-3.07%) |
Feb 20, 2019 | 40.51 | 40.51 | 38.72 | 39.38 | 187,661 | -0.89(-2.21%) |
Feb 19, 2019 | 40.45 | 41.35 | 39.83 | 40.27 | 222,810 | -0.18(-0.44%) |
Feb 15, 2019 | 39.72 | 40.69 | 39.23 | 40.45 | 333,400 | +1.02(+2.59%) |
Feb 14, 2019 | 39.06 | 39.58 | 38.51 | 39.43 | 185,907 | +0.20(+0.51%) |
Feb 13, 2019 | 39.56 | 39.82 | 38.88 | 39.23 | 255,041 | -0.04(-0.10%) |
Feb 12, 2019 | 38.84 | 39.98 | 38.25 | 39.27 | 308,920 | +0.59(+1.53%) |
Feb 11, 2019 | 38.74 | 39.16 | 37.60 | 38.68 | 333,804 | +0.19(+0.49%) |
Feb 08, 2019 | 37.52 | 39.08 | 37.22 | 38.49 | 218,000 | +0.69(+1.83%) |
Feb 07, 2019 | 38.20 | 38.75 | 37.12 | 37.80 | 232,159 | -0.67(-1.74%) |
Feb 06, 2019 | 38.32 | 38.99 | 37.49 | 38.47 | 160,852 | +0.12(+0.31%) |
Feb 05, 2019 | 38.74 | 39.73 | 37.76 | 38.35 | 214,969 | -0.33(-0.85%) |
Feb 04, 2019 | 37.64 | 38.98 | 37.52 | 38.68 | 295,911 | +1.09(+2.90%) |
Feb 01, 2019 | 38.21 | 39.00 | 37.10 | 37.59 | 516,500 | -0.41(-1.08%) |
Jan 31, 2019 | 35.86 | 38.00 | 35.72 | 38.00 | 371,644 | +1.83(+5.06%) |
Jan 30, 2019 | 35.05 | 36.36 | 34.32 | 36.17 | 492,280 | +1.59(+4.60%) |
Jan 29, 2019 | 34.60 | 34.94 | 33.79 | 34.58 | 377,483 | +0.13(+0.38%) |
Jan 28, 2019 | 35.76 | 35.76 | 34.23 | 34.45 | 342,269 | -1.48(-4.12%) |
Jan 25, 2019 | 35.09 | 36.09 | 34.14 | 35.93 | 423,900 | +1.14(+3.28%) |
Jan 24, 2019 | 35.09 | 36.38 | 34.45 | 34.79 | 402,624 | -0.23(-0.66%) |
Jan 23, 2019 | 36.44 | 37.27 | 34.27 | 35.02 | 411,947 | -0.42(-1.19%) |
Jan 22, 2019 | 36.85 | 36.96 | 35.06 | 35.44 | 423,127 | -1.81(-4.86%) |
Jan 18, 2019 | 36.57 | 37.37 | 35.84 | 37.25 | 259,200 | +0.77(+2.11%) |
Jan 17, 2019 | 35.79 | 37.23 | 34.76 | 36.48 | 500,327 | +0.47(+1.31%) |
Jan 16, 2019 | 36.49 | 37.73 | 35.45 | 36.01 | 857,130 | -0.32(-0.88%) |
Jan 15, 2019 | 34.76 | 36.47 | 34.33 | 36.33 | 278,917 | +1.67(+4.82%) |
Jan 14, 2019 | 34.68 | 35.15 | 34.22 | 34.66 | 531,774 | -0.35(-1.00%) |
Jan 11, 2019 | 34.21 | 35.40 | 33.93 | 35.01 | 238,600 | +0.44(+1.27%) |
Jan 10, 2019 | 33.82 | 34.92 | 33.05 | 34.57 | 451,332 | +0.52(+1.53%) |
Jan 09, 2019 | 34.49 | 35.64 | 33.92 | 34.05 | 432,404 | -0.37(-1.07%) |
Jan 08, 2019 | 32.56 | 34.51 | 31.74 | 34.42 | 839,177 | +1.92(+5.91%) |
Jan 07, 2019 | 29.84 | 32.88 | 29.52 | 32.50 | 1,049,901 | +2.54(+8.48%) |
Jan 04, 2019 | 29.37 | 31.30 | 29.11 | 29.96 | 1,317,200 | +1.56(+5.49%) |
Jan 03, 2019 | 34.90 | 34.90 | 27.85 | 28.40 | 2,527,132 | -6.86(-19.46%) |
Jan 02, 2019 | 34.05 | 35.27 | 32.43 | 35.26 | 532,530 | +0.52(+1.50%) |
Dec 31, 2018 | 34.70 | 35.31 | 33.89 | 34.74 | 283,700 | +0.41(+1.19%) |
Dec 28, 2018 | 34.44 | 35.82 | 33.85 | 34.33 | 298,400 | -0.14(-0.41%) |
Dec 27, 2018 | 33.45 | 34.48 | 32.10 | 34.47 | 485,412 | +0.22(+0.64%) |
Dec 26, 2018 | 31.23 | 34.26 | 30.63 | 34.25 | 379,103 | +3.34(+10.81%) |
Dec 24, 2018 | 30.61 | 31.37 | 29.74 | 30.91 | 200,400 | +0.01(+0.03%) |
Dec 21, 2018 | 33.78 | 33.82 | 30.89 | 30.90 | 1,127,900 | -2.62(-7.82%) |
Dec 20, 2018 | 38.18 | 38.18 | 33.26 | 33.52 | 811,745 | -4.73(-12.37%) |
Dec 19, 2018 | 39.25 | 40.90 | 37.48 | 38.25 | 551,114 | -1.01(-2.57%) |
Dec 18, 2018 | 39.90 | 40.48 | 38.11 | 39.26 | 322,521 | -0.28(-0.71%) |
Dec 17, 2018 | 41.20 | 41.20 | 37.05 | 39.54 | 552,491 | -2.18(-5.23%) |
Dec 14, 2018 | 42.05 | 43.36 | 41.50 | 41.72 | 353,600 | -0.89(-2.09%) |
Dec 13, 2018 | 42.80 | 43.38 | 42.28 | 42.61 | 674,333 | +0.16(+0.38%) |
Dec 12, 2018 | 42.68 | 43.58 | 42.14 | 42.45 | 556,512 | +0.09(+0.21%) |
Dec 11, 2018 | 43.67 | 43.93 | 41.35 | 42.36 | 361,813 | -0.61(-1.42%) |
Dec 10, 2018 | 40.50 | 43.23 | 40.00 | 42.97 | 599,824 | +2.77(+6.89%) |
Dec 07, 2018 | 39.74 | 41.38 | 39.74 | 40.20 | 424,900 | +0.53(+1.34%) |
Dec 06, 2018 | 39.82 | 40.68 | 38.70 | 39.67 | 428,568 | -0.78(-1.93%) |
Dec 04, 2018 | 42.50 | 43.94 | 40.40 | 40.45 | 670,700 | -2.01(-4.73%) |
Dec 03, 2018 | 40.52 | 42.76 | 39.89 | 42.46 | 668,792 | +2.51(+6.28%) |
Nov 30, 2018 | 40.37 | 41.64 | 38.78 | 39.95 | 641,200 | -0.62(-1.53%) |
Nov 29, 2018 | 39.26 | 42.83 | 39.26 | 40.57 | 868,015 | +0.83(+2.09%) |
Nov 28, 2018 | 38.76 | 39.83 | 37.36 | 39.74 | 492,228 | +1.64(+4.30%) |
Nov 27, 2018 | 38.57 | 39.36 | 37.80 | 38.10 | 346,903 | -0.65(-1.68%) |
Nov 26, 2018 | 38.80 | 39.36 | 37.86 | 38.75 | 375,398 | +0.58(+1.52%) |
Nov 23, 2018 | 37.76 | 39.65 | 37.57 | 38.17 | 389,100 | -0.19(-0.50%) |
Nov 21, 2018 | 38.36 | 38.36 | 38.36 | 0 | +2.82(+7.93%) | |
Nov 20, 2018 | 33.90 | 36.48 | 33.87 | 35.54 | 798,537 | +0.11(+0.31%) |
Nov 19, 2018 | 36.86 | 37.12 | 34.86 | 35.43 | 402,402 | -1.85(-4.96%) |
Nov 16, 2018 | 35.42 | 37.64 | 35.18 | 37.28 | 1,111,700 | +1.43(+3.99%) |
Nov 15, 2018 | 33.65 | 36.20 | 33.65 | 35.85 | 412,303 | +2.01(+5.94%) |
Nov 14, 2018 | 34.88 | 35.38 | 33.16 | 33.84 | 1,046,517 | -0.92(-2.65%) |
Nov 13, 2018 | 33.98 | 35.88 | 33.78 | 34.76 | 307,636 | +0.98(+2.90%) |
Nov 12, 2018 | 35.94 | 36.38 | 33.13 | 33.78 | 454,997 | -2.45(-6.76%) |
Nov 09, 2018 | 37.91 | 38.11 | 35.82 | 36.23 | 706,800 | -1.60(-4.23%) |
Nov 08, 2018 | 36.76 | 39.13 | 36.04 | 37.83 | 372,381 | +0.99(+2.69%) |
Nov 07, 2018 | 35.88 | 38.31 | 35.57 | 36.84 | 747,588 | +0.07(+0.19%) |
Nov 06, 2018 | 36.46 | 37.88 | 34.61 | 36.77 | 826,748 | -0.77(-2.05%) |
Nov 05, 2018 | 38.00 | 38.52 | 35.67 | 37.54 | 288,333 | -0.46(-1.21%) |
Nov 02, 2018 | 37.25 | 39.47 | 36.40 | 38.00 | 524,400 | +0.82(+2.21%) |
Nov 01, 2018 | 34.47 | 37.86 | 34.47 | 37.18 | 989,848 | +3.01(+8.81%) |
Oct 31, 2018 | 32.32 | 34.23 | 31.81 | 34.17 | 607,126 | +2.56(+8.10%) |
Oct 30, 2018 | 31.99 | 32.57 | 30.73 | 31.61 | 526,455 | -0.48(-1.50%) |
Oct 29, 2018 | 34.55 | 34.56 | 30.71 | 32.09 | 401,585 | -1.85(-5.45%) |
Oct 26, 2018 | 33.28 | 35.27 | 32.72 | 33.94 | 296,400 | -0.12(-0.35%) |
Oct 25, 2018 | 32.56 | 35.00 | 31.01 | 34.06 | 382,050 | +1.88(+5.84%) |
Oct 24, 2018 | 34.51 | 35.24 | 31.63 | 32.18 | 805,394 | -2.41(-6.97%) |
Oct 23, 2018 | 33.29 | 35.54 | 32.65 | 34.59 | 482,877 | +0.47(+1.38%) |
Oct 22, 2018 | 35.05 | 35.30 | 33.08 | 34.12 | 379,293 | -0.85(-2.43%) |
Oct 19, 2018 | 35.88 | 36.85 | 34.38 | 34.97 | 369,800 | -0.80(-2.24%) |
Oct 18, 2018 | 38.11 | 38.13 | 35.46 | 35.77 | 365,583 | -2.38(-6.24%) |
Oct 17, 2018 | 38.17 | 38.34 | 36.64 | 38.15 | 203,858 | -0.20(-0.52%) |
Oct 16, 2018 | 36.06 | 38.48 | 35.50 | 38.35 | 336,692 | +2.78(+7.82%) |
Oct 15, 2018 | 36.48 | 36.48 | 34.75 | 35.57 | 419,067 | -0.85(-2.33%) |
Oct 12, 2018 | 36.44 | 37.49 | 35.67 | 36.42 | 389,800 | +0.88(+2.48%) |
Oct 11, 2018 | 35.32 | 36.40 | 34.61 | 35.54 | 329,944 | +0.01(+0.03%) |
Oct 10, 2018 | 36.83 | 36.83 | 35.20 | 35.53 | 562,590 | -1.39(-3.76%) |
Oct 09, 2018 | 37.47 | 38.19 | 36.00 | 36.92 | 690,847 | -0.72(-1.91%) |
Oct 08, 2018 | 40.03 | 40.50 | 36.69 | 37.64 | 563,274 | -2.88(-7.11%) |
Oct 05, 2018 | 39.99 | 41.24 | 38.84 | 40.52 | 357,900 | +0.50(+1.25%) |
Oct 04, 2018 | 42.04 | 42.04 | 39.50 | 40.02 | 415,497 | -2.14(-5.08%) |
Oct 03, 2018 | 39.99 | 42.73 | 39.16 | 42.16 | 272,458 | +2.39(+6.01%) |
Oct 02, 2018 | 40.98 | 41.23 | 39.17 | 39.77 | 520,784 | -0.90(-2.21%) |
Oct 01, 2018 | 41.47 | 42.43 | 40.46 | 40.67 | 1,023,096 | -0.68(-1.64%) |
Sep 28, 2018 | 40.85 | 41.90 | 39.80 | 41.35 | 1,287,700 | +0.55(+1.35%) |
Sep 27, 2018 | 42.00 | 43.00 | 40.70 | 40.80 | 1,073,980 | -1.30(-3.09%) |
Sep 26, 2018 | 43.40 | 43.95 | 41.85 | 42.10 | 1,263,700 | -1.40(-3.22%) |
Sep 25, 2018 | 40.90 | 43.80 | 39.80 | 43.50 | 1,130,832 | +2.80(+6.88%) |
Sep 24, 2018 | 39.80 | 40.70 | 39.10 | 40.70 | 686,123 | +0.85(+2.13%) |
Sep 21, 2018 | 40.75 | 41.90 | 39.45 | 39.85 | 1,486,400 | -0.95(-2.33%) |
Sep 20, 2018 | 40.10 | 41.50 | 39.65 | 40.80 | 279,211 | +0.80(+2.00%) |
Sep 19, 2018 | 39.50 | 40.70 | 39.39 | 40.00 | 499,873 | +0.30(+0.76%) |
Sep 18, 2018 | 39.45 | 40.25 | 38.90 | 39.70 | 529,068 | +0.60(+1.53%) |
Sep 17, 2018 | 41.10 | 41.87 | 38.95 | 39.10 | 1,112,632 | -2.00(-4.87%) |
Sep 14, 2018 | 40.65 | 42.40 | 40.30 | 41.10 | 486,400 | +0.35(+0.86%) |
Sep 13, 2018 | 40.15 | 41.35 | 39.70 | 40.75 | 351,558 | +0.50(+1.24%) |
Sep 12, 2018 | 41.10 | 42.05 | 39.91 | 40.25 | 1,065,058 | -0.80(-1.95%) |
Sep 11, 2018 | 39.50 | 41.15 | 38.90 | 41.05 | 413,714 | +1.30(+3.27%) |
Sep 10, 2018 | 39.80 | 40.20 | 38.80 | 39.75 | 371,370 | +0.00(+0.00%) |
Sep 07, 2018 | 38.35 | 40.65 | 38.00 | 39.75 | 929,600 | +1.35(+3.52%) |
Sep 06, 2018 | 40.05 | 40.55 | 38.05 | 38.40 | 809,476 | -1.65(-4.12%) |
Sep 05, 2018 | 39.70 | 40.20 | 38.75 | 40.05 | 242,566 | +0.20(+0.50%) |
Sep 04, 2018 | 40.85 | 41.00 | 38.35 | 39.85 | 423,016 | -1.10(-2.69%) |
Aug 31, 2018 | 40.95 | 40.95 | 40.95 | 0 | +0.50(+1.24%) | |
Aug 30, 2018 | 40.05 | 41.23 | 39.75 | 40.45 | 525,994 | +0.45(+1.13%) |
Aug 29, 2018 | 40.00 | 40.50 | 39.75 | 40.00 | 613,979 | +0.10(+0.25%) |
Aug 28, 2018 | 40.50 | 41.20 | 39.75 | 39.90 | 408,187 | -0.40(-0.99%) |
Aug 27, 2018 | 38.00 | 40.90 | 38.00 | 40.30 | 650,740 | +2.70(+7.18%) |
Aug 24, 2018 | 38.15 | 38.45 | 37.10 | 37.60 | 621,600 | -0.50(-1.31%) |
Aug 23, 2018 | 37.95 | 38.75 | 36.65 | 38.10 | 241,915 | +0.12(+0.33%) |
Aug 22, 2018 | 37.00 | 38.30 | 36.45 | 37.98 | 322,495 | +1.02(+2.77%) |
Aug 21, 2018 | 36.05 | 37.15 | 36.05 | 36.95 | 641,997 | +0.80(+2.21%) |
Aug 20, 2018 | 36.30 | 36.55 | 35.50 | 36.15 | 485,505 | +0.25(+0.70%) |
Aug 17, 2018 | 35.05 | 36.35 | 33.55 | 35.90 | 847,500 | +0.85(+2.43%) |
Aug 16, 2018 | 36.00 | 36.05 | 35.00 | 35.05 | 451,220 | -0.85(-2.37%) |
Aug 15, 2018 | 38.35 | 38.35 | 35.05 | 35.90 | 659,039 | -2.60(-6.75%) |
Aug 14, 2018 | 38.00 | 39.25 | 37.70 | 38.50 | 293,014 | +0.70(+1.85%) |
Aug 13, 2018 | 38.05 | 38.60 | 37.05 | 37.80 | 574,084 | -0.30(-0.79%) |
Aug 10, 2018 | 37.35 | 38.77 | 37.25 | 38.10 | 229,800 | +0.65(+1.74%) |
Aug 09, 2018 | 36.75 | 38.55 | 36.25 | 37.45 | 324,777 | +0.55(+1.49%) |
Aug 08, 2018 | 37.95 | 38.32 | 36.55 | 36.90 | 387,141 | -0.90(-2.38%) |
Aug 07, 2018 | 38.05 | 38.35 | 36.70 | 37.80 | 350,483 | +0.05(+0.13%) |
Aug 06, 2018 | 36.75 | 38.00 | 36.40 | 37.75 | 427,923 | +1.05(+2.86%) |
Aug 03, 2018 | 36.90 | 37.05 | 35.65 | 36.70 | 307,400 | -0.05(-0.14%) |
Aug 02, 2018 | 36.55 | 37.00 | 34.00 | 36.75 | 823,180 | -0.55(-1.47%) |
Aug 01, 2018 | 37.15 | 41.05 | 36.30 | 37.30 | 1,205,277 | -0.25(-0.67%) |
Jul 31, 2018 | 36.15 | 37.60 | 35.70 | 37.55 | 599,329 | +1.70(+4.74%) |
Jul 30, 2018 | 36.70 | 36.75 | 35.00 | 35.85 | 776,053 | -0.95(-2.58%) |
Jul 27, 2018 | 38.10 | 39.00 | 35.75 | 36.80 | 417,700 | -2.15(-5.52%) |
Jul 26, 2018 | 38.55 | 39.55 | 37.90 | 38.95 | 231,951 | +0.25(+0.65%) |
Jul 25, 2018 | 39.85 | 38.45 | 38.70 | 287,700 | -0.05(-0.13%) | |
Jul 24, 2018 | 40.10 | 40.60 | 37.60 | 38.75 | 651,151 | -1.40(-3.49%) |
Jul 23, 2018 | 39.10 | 40.50 | 38.09 | 40.15 | 188,431 | +0.95(+2.42%) |
Jul 20, 2018 | 39.35 | 39.83 | 38.65 | 39.20 | 228,419 | -0.10(-0.25%) |
Jul 19, 2018 | 39.60 | 40.00 | 39.05 | 39.30 | 292,739 | -0.55(-1.38%) |
Jul 18, 2018 | 40.45 | 40.65 | 39.10 | 39.85 | 216,238 | -0.65(-1.60%) |
Jul 17, 2018 | 38.45 | 40.90 | 38.20 | 40.50 | 307,947 | +2.00(+5.19%) |
Jul 16, 2018 | 39.75 | 39.85 | 38.20 | 38.50 | 332,790 | -1.45(-3.63%) |
Jul 13, 2018 | 41.65 | 42.05 | 39.05 | 39.95 | 371,142 | -1.75(-4.20%) |
Jul 12, 2018 | 40.90 | 42.00 | 40.90 | 41.70 | 408,780 | +1.05(+2.58%) |
Jul 11, 2018 | 39.50 | 40.90 | 39.50 | 40.65 | 380,293 | +0.40(+0.99%) |
Jul 10, 2018 | 40.85 | 41.35 | 39.30 | 40.25 | 394,220 | -0.35(-0.86%) |
Jul 09, 2018 | 40.70 | 41.25 | 39.85 | 40.60 | 319,310 | -0.05(-0.12%) |
Jul 06, 2018 | 39.95 | 41.25 | 39.75 | 40.65 | 338,971 | +1.05(+2.65%) |
Jul 05, 2018 | 39.35 | 40.15 | 38.85 | 39.60 | 443,942 | +0.45(+1.15%) |
Jul 03, 2018 | 39.15 | 39.15 | 39.15 | 0 | +0.90(+2.35%) | |
Jul 02, 2018 | 36.20 | 38.60 | 35.72 | 38.25 | 781,152 | +1.50(+4.08%) |
Jun 29, 2018 | 36.35 | 37.17 | 35.55 | 36.75 | 616,053 | +0.60(+1.66%) |
Jun 28, 2018 | 35.45 | 37.38 | 35.25 | 36.15 | 646,517 | -0.60(-1.63%) |
Jun 27, 2018 | 39.75 | 39.95 | 36.75 | 36.75 | 559,659 | -3.10(-7.78%) |
Jun 26, 2018 | 41.30 | 41.95 | 39.26 | 39.85 | 813,233 | -1.35(-3.28%) |
Jun 25, 2018 | 42.05 | 42.88 | 41.15 | 41.20 | 464,265 | -1.05(-2.49%) |
Jun 22, 2018 | 46.05 | 46.15 | 41.15 | 42.25 | 2,080,236 | -3.80(-8.25%) |
Jun 21, 2018 | 47.10 | 47.10 | 45.41 | 46.05 | 810,003 | -0.85(-1.81%) |
Jun 20, 2018 | 44.80 | 47.22 | 44.50 | 46.90 | 496,147 | +2.40(+5.39%) |
Jun 19, 2018 | 45.85 | 44.30 | 44.50 | 726,464 | -0.70(-1.55%) | |
Jun 18, 2018 | 44.50 | 45.85 | 44.10 | 45.20 | 972,205 | +0.15(+0.33%) |
Jun 15, 2018 | 46.20 | 45.65 | 45.05 | 921,099 | -0.60(-1.31%) | |
Jun 14, 2018 | 45.35 | 45.80 | 44.30 | 45.65 | 587,080 | +0.55(+1.22%) |
Jun 13, 2018 | 44.35 | 45.60 | 43.20 | 45.10 | 652,748 | +1.15(+2.62%) |
Jun 12, 2018 | 42.85 | 44.50 | 42.85 | 43.95 | 366,282 | +1.10(+2.57%) |
Jun 11, 2018 | 44.80 | 44.80 | 42.35 | 42.85 | 765,439 | -2.15(-4.78%) |
Jun 08, 2018 | 41.95 | 45.05 | 41.35 | 45.00 | 532,562 | +2.70(+6.38%) |
Jun 07, 2018 | 46.20 | 46.45 | 42.15 | 42.30 | 595,759 | -3.85(-8.34%) |
Jun 06, 2018 | 46.05 | 46.15 | 629,894 | -2.90(-5.91%) | ||
Jun 05, 2018 | 48.85 | 50.90 | 48.75 | 49.05 | 686,490 | +0.10(+0.20%) |
Jun 04, 2018 | 50.30 | 50.77 | 48.05 | 48.95 | 779,013 | -1.00(-2.00%) |